Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 1,900 |
Jan 26, 2023 | 0.3151 | 0.3325 | 0.3150 | 0.3188 | 0.3188 | 172,300 |
Jan 25, 2023 | 0.2851 | 0.3200 | 0.2851 | 0.3030 | 0.3030 | 80,000 |
Jan 24, 2023 | 0.3100 | 0.3300 | 0.3050 | 0.3194 | 0.3194 | 62,500 |
Jan 23, 2023 | 0.3150 | 0.3150 | 0.2853 | 0.2999 | 0.2999 | 265,000 |
Jan 20, 2023 | 0.3056 | 0.3250 | 0.3056 | 0.3150 | 0.3150 | 44,000 |
Jan 19, 2023 | 0.2894 | 0.3200 | 0.2894 | 0.3100 | 0.3100 | 61,800 |
Jan 18, 2023 | 0.2897 | 0.3052 | 0.2897 | 0.2964 | 0.2964 | 107,500 |
Jan 17, 2023 | 0.3000 | 0.3000 | 0.2800 | 0.2810 | 0.2810 | 61,000 |
Jan 13, 2023 | 0.2900 | 0.2900 | 0.2751 | 0.2875 | 0.2875 | 204,800 |
Jan 12, 2023 | 0.2850 | 0.3050 | 0.2750 | 0.2881 | 0.2881 | 284,100 |
Jan 11, 2023 | 0.2850 | 0.3100 | 0.2810 | 0.2810 | 0.2810 | 145,700 |
Jan 10, 2023 | 0.3150 | 0.3200 | 0.2900 | 0.2900 | 0.2900 | 87,000 |
Jan 09, 2023 | 0.3100 | 0.3200 | 0.3003 | 0.3100 | 0.3100 | 107,400 |
Jan 06, 2023 | 0.3050 | 0.3490 | 0.3000 | 0.3100 | 0.3100 | 199,800 |
Jan 05, 2023 | 0.3800 | 0.3800 | 0.3000 | 0.3043 | 0.3043 | 37,100 |
Jan 04, 2023 | 0.3160 | 0.3500 | 0.2996 | 0.3190 | 0.3190 | 220,200 |
Jan 03, 2023 | 0.2997 | 0.3400 | 0.2996 | 0.3120 | 0.3120 | 128,100 |
Dec 30, 2022 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 57,900 |
Dec 29, 2022 | 0.2989 | 0.3097 | 0.2900 | 0.2900 | 0.2900 | 236,000 |
Dec 28, 2022 | 0.3100 | 0.3500 | 0.2900 | 0.2989 | 0.2989 | 92,900 |
Dec 27, 2022 | 0.3299 | 0.3300 | 0.3101 | 0.3300 | 0.3300 | 9,700 |
Dec 23, 2022 | 0.3000 | 0.3100 | 0.2900 | 0.3100 | 0.3100 | 57,200 |
Dec 22, 2022 | 0.3099 | 0.3100 | 0.2900 | 0.3100 | 0.3100 | 117,800 |
Dec 21, 2022 | 0.3150 | 0.3200 | 0.2997 | 0.3200 | 0.3200 | 155,300 |
Dec 20, 2022 | 0.2800 | 0.3400 | 0.2800 | 0.3283 | 0.3283 | 64,100 |
Dec 19, 2022 | 0.3000 | 0.3050 | 0.2800 | 0.3000 | 0.3000 | 112,500 |
Dec 16, 2022 | 0.3091 | 0.3297 | 0.2900 | 0.2920 | 0.2920 | 419,100 |
Dec 15, 2022 | 0.3300 | 0.3300 | 0.3010 | 0.3189 | 0.3189 | 151,900 |
Dec 14, 2022 | 0.3204 | 0.3575 | 0.3202 | 0.3300 | 0.3300 | 57,800 |
Dec 13, 2022 | 0.3344 | 0.3600 | 0.3200 | 0.3203 | 0.3203 | 119,200 |
Dec 12, 2022 | 0.3440 | 0.3440 | 0.3212 | 0.3250 | 0.3250 | 88,500 |
Dec 09, 2022 | 0.3446 | 0.3600 | 0.3300 | 0.3412 | 0.3412 | 155,800 |
Dec 08, 2022 | 0.3355 | 0.3448 | 0.3355 | 0.3355 | 0.3355 | 76,400 |
Dec 07, 2022 | 0.3500 | 0.3543 | 0.3350 | 0.3355 | 0.3355 | 86,500 |
Dec 06, 2022 | 0.3250 | 0.3440 | 0.3104 | 0.3295 | 0.3295 | 123,800 |
Dec 05, 2022 | 0.3500 | 0.3500 | 0.3201 | 0.3235 | 0.3235 | 131,900 |
Dec 02, 2022 | 0.3845 | 0.3845 | 0.3300 | 0.3453 | 0.3453 | 137,000 |
Dec 01, 2022 | 0.3314 | 0.3648 | 0.3300 | 0.3387 | 0.3387 | 175,000 |
Nov 30, 2022 | 0.3100 | 0.3400 | 0.3099 | 0.3300 | 0.3300 | 363,600 |
Nov 29, 2022 | 0.3550 | 0.3657 | 0.3500 | 0.3520 | 0.3520 | 76,100 |
Nov 28, 2022 | 0.4100 | 0.4100 | 0.3400 | 0.3465 | 0.3465 | 182,000 |
Nov 25, 2022 | 0.3909 | 0.4041 | 0.3871 | 0.4000 | 0.4000 | 51,100 |
Nov 23, 2022 | 0.3805 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 96,200 |
Nov 22, 2022 | 0.3840 | 0.4000 | 0.3654 | 0.3664 | 0.3664 | 71,200 |
Nov 21, 2022 | 0.3670 | 0.3700 | 0.3500 | 0.3700 | 0.3700 | 30,300 |
Nov 18, 2022 | 0.3678 | 0.3678 | 0.3657 | 0.3670 | 0.3670 | 10,700 |
Nov 17, 2022 | 0.3703 | 0.3720 | 0.3400 | 0.3678 | 0.3678 | 83,900 |
Nov 16, 2022 | 0.3900 | 0.4000 | 0.3703 | 0.3820 | 0.3820 | 62,100 |
Nov 15, 2022 | 0.3910 | 0.4000 | 0.3700 | 0.4000 | 0.4000 | 162,800 |
Nov 14, 2022 | 0.3953 | 0.4000 | 0.3875 | 0.3950 | 0.3950 | 176,800 |
Nov 11, 2022 | 0.3889 | 0.4000 | 0.3690 | 0.3900 | 0.3900 | 389,900 |
Nov 10, 2022 | 0.3820 | 0.3900 | 0.3552 | 0.3800 | 0.3800 | 176,300 |
Nov 09, 2022 | 0.4200 | 0.4200 | 0.3410 | 0.3548 | 0.3548 | 58,700 |
Nov 08, 2022 | 0.3600 | 0.3818 | 0.3574 | 0.3700 | 0.3700 | 237,000 |
Nov 07, 2022 | 0.3608 | 0.3624 | 0.3497 | 0.3500 | 0.3500 | 83,700 |
Nov 04, 2022 | 0.3599 | 0.3800 | 0.3421 | 0.3600 | 0.3600 | 220,800 |
Nov 03, 2022 | 0.3300 | 0.3473 | 0.3100 | 0.3473 | 0.3473 | 34,400 |
Nov 02, 2022 | 0.3343 | 0.3600 | 0.3343 | 0.3353 | 0.3353 | 126,600 |
Nov 01, 2022 | 0.3400 | 0.3500 | 0.3101 | 0.3440 | 0.3440 | 75,800 |
Oct 31, 2022 | 0.3070 | 0.3144 | 0.2928 | 0.3029 | 0.3029 | 63,400 |
Oct 28, 2022 | 0.2100 | 0.3121 | 0.2100 | 0.3100 | 0.3100 | 58,500 |
Oct 27, 2022 | 0.3330 | 0.3330 | 0.2983 | 0.2983 | 0.2983 | 130,300 |
Oct 26, 2022 | 0.3184 | 0.3600 | 0.3184 | 0.3325 | 0.3325 | 85,000 |
Oct 25, 2022 | 0.3271 | 0.3271 | 0.3195 | 0.3250 | 0.3250 | 29,300 |
Oct 24, 2022 | 0.3478 | 0.3478 | 0.3200 | 0.3242 | 0.3242 | 197,600 |
Oct 21, 2022 | 0.3500 | 0.3600 | 0.3451 | 0.3600 | 0.3600 | 91,300 |
Oct 20, 2022 | 0.3310 | 0.3600 | 0.3310 | 0.3462 | 0.3462 | 69,900 |
Oct 19, 2022 | 0.3300 | 0.3500 | 0.3203 | 0.3410 | 0.3410 | 211,400 |
Oct 18, 2022 | 0.3480 | 0.3600 | 0.3210 | 0.3600 | 0.3600 | 214,200 |
Oct 17, 2022 | 0.3385 | 0.3500 | 0.3300 | 0.3388 | 0.3388 | 109,500 |
Oct 14, 2022 | 0.3338 | 0.3338 | 0.3110 | 0.3150 | 0.3150 | 64,100 |
Oct 13, 2022 | 0.2941 | 0.3400 | 0.2941 | 0.3201 | 0.3201 | 80,700 |
Oct 12, 2022 | 0.3100 | 0.3312 | 0.2930 | 0.3310 | 0.3310 | 276,600 |
Oct 11, 2022 | 0.3000 | 0.3300 | 0.3000 | 0.3000 | 0.3000 | 123,000 |
Oct 10, 2022 | 0.3000 | 0.3300 | 0.3000 | 0.3000 | 0.3000 | 48,200 |
Oct 07, 2022 | 0.3700 | 0.3700 | 0.3200 | 0.3200 | 0.3200 | 273,500 |
Oct 06, 2022 | 0.3081 | 0.3800 | 0.3030 | 0.3800 | 0.3800 | 674,300 |
Oct 05, 2022 | 0.3094 | 0.3241 | 0.2750 | 0.3100 | 0.3100 | 109,500 |
Oct 04, 2022 | 0.3057 | 0.3300 | 0.3000 | 0.3132 | 0.3132 | 162,900 |
Oct 03, 2022 | 0.2609 | 0.3398 | 0.2609 | 0.2900 | 0.2900 | 224,300 |
Sept 30, 2022 | 0.2500 | 0.3200 | 0.2500 | 0.2608 | 0.2608 | 78,000 |
Sept 29, 2022 | 0.2500 | 0.2500 | 0.2400 | 0.2459 | 0.2459 | 159,700 |
Sept 28, 2022 | 0.2200 | 0.2850 | 0.2200 | 0.2500 | 0.2500 | 114,200 |
Sept 27, 2022 | 0.2250 | 0.2350 | 0.2149 | 0.2300 | 0.2300 | 40,400 |
Sept 26, 2022 | 0.2450 | 0.2453 | 0.2100 | 0.2149 | 0.2149 | 312,000 |
Sept 23, 2022 | 0.2525 | 0.2698 | 0.2300 | 0.2400 | 0.2400 | 156,400 |
Sept 22, 2022 | 0.2700 | 0.2840 | 0.2670 | 0.2670 | 0.2670 | 39,400 |
Sept 21, 2022 | 0.2700 | 0.2841 | 0.2621 | 0.2700 | 0.2700 | 150,900 |
Sept 20, 2022 | 0.2652 | 0.2748 | 0.2580 | 0.2580 | 0.2580 | 87,500 |
Sept 19, 2022 | 0.2775 | 0.2900 | 0.2600 | 0.2700 | 0.2700 | 116,400 |
Sept 16, 2022 | 0.2650 | 0.2850 | 0.2501 | 0.2700 | 0.2700 | 227,000 |
Sept 15, 2022 | 0.2900 | 0.3499 | 0.2656 | 0.2706 | 0.2706 | 127,300 |
Sept 14, 2022 | 0.2800 | 0.2900 | 0.2780 | 0.2876 | 0.2876 | 90,700 |
Sept 13, 2022 | 0.3012 | 0.3012 | 0.2662 | 0.2799 | 0.2799 | 131,800 |
Sept 12, 2022 | 0.3113 | 0.3379 | 0.3012 | 0.3012 | 0.3012 | 189,400 |
Sept 09, 2022 | 0.2626 | 0.3049 | 0.2626 | 0.2900 | 0.2900 | 228,700 |
Sept 08, 2022 | 0.2703 | 0.2792 | 0.2626 | 0.2700 | 0.2700 | 149,200 |
Sept 07, 2022 | 0.2100 | 0.2750 | 0.2100 | 0.2626 | 0.2626 | 97,300 |
Sept 06, 2022 | 0.2580 | 0.2626 | 0.2406 | 0.2406 | 0.2406 | 134,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |